Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (NY: DMB )

10.27 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.64 10.80 10.64 10.80 48,808 +0.16(+1.50%)
May 28, 2020 10.63 10.68 10.56 10.64 88,469 +0.04(+0.40%)
May 27, 2020 10.63 10.63 10.57 10.60 81,992 -0.01(-0.08%)
May 26, 2020 10.74 10.74 10.57 10.61 82,979 +0.03(+0.32%)
May 22, 2020 10.66 10.66 10.57 10.58 78,642 +0.01(+0.07%)
May 21, 2020 10.47 10.58 10.47 10.57 62,639 +0.08(+0.81%)
May 20, 2020 10.52 10.52 10.46 10.48 119,785 +0.02(+0.16%)
May 19, 2020 10.41 10.47 10.41 10.47 50,485 +0.03(+0.24%)
May 18, 2020 10.64 10.64 10.37 10.44 65,511 +0.08(+0.75%)
May 15, 2020 10.32 10.36 10.29 10.36 63,279 +0.08(+0.81%)
May 14, 2020 10.49 10.49 10.23 10.28 55,862 -0.05(-0.49%)
May 13, 2020 10.49 10.57 10.33 10.33 72,270 -0.16(-1.51%)
May 12, 2020 10.44 10.57 10.44 10.49 57,743 +0.03(+0.24%)
May 11, 2020 10.37 10.50 10.35 10.46 68,330 -0.01(-0.08%)
May 08, 2020 10.59 10.59 10.46 10.47 52,253 -0.03(-0.32%)
May 07, 2020 10.39 10.57 10.38 10.51 70,950 +0.13(+1.29%)
May 06, 2020 10.35 10.42 10.29 10.37 66,083 +0.02(+0.24%)
May 05, 2020 10.25 10.35 10.22 10.35 119,415 +0.13(+1.22%)
May 04, 2020 10.14 10.22 10.10 10.22 48,757 +0.07(+0.66%)
May 01, 2020 10.18 10.21 10.10 10.15 102,229 -0.02(-0.16%)
Apr 30, 2020 10.04 10.19 10.04 10.17 79,071 -0.02(-0.16%)
Apr 29, 2020 9.929 10.21 9.929 10.19 121,308 +0.18(+1.84%)
Apr 28, 2020 10.00 10.03 9.938 10.00 64,257 +0.03(+0.33%)
Apr 27, 2020 10.11 10.12 9.837 9.971 159,515 -0.18(-1.81%)
Apr 24, 2020 10.21 10.21 10.07 10.15 102,109 -0.03(-0.33%)
Apr 23, 2020 10.28 10.30 10.15 10.19 75,168 -0.05(-0.49%)
Apr 22, 2020 10.33 10.36 10.23 10.24 96,630 -0.07(-0.65%)
Apr 21, 2020 10.20 10.39 10.20 10.30 91,792 -0.06(-0.56%)
Apr 20, 2020 10.29 10.45 10.29 10.36 67,596 -0.08(-0.80%)
Apr 17, 2020 10.72 10.72 10.40 10.45 172,700 -0.15(-1.39%)
Apr 16, 2020 10.63 10.69 10.48 10.59 150,436 -0.06(-0.55%)
Apr 15, 2020 10.57 10.67 10.43 10.65 85,166 +0.07(+0.63%)
Apr 14, 2020 10.55 10.59 10.43 10.59 118,443 +0.23(+2.25%)
Apr 13, 2020 10.47 10.49 10.30 10.35 78,850 -0.09(-0.88%)
Apr 09, 2020 10.28 10.55 10.15 10.44 169,329 +0.39(+3.88%)
Apr 08, 2020 9.838 10.08 9.797 10.05 91,211 +0.15(+1.51%)
Apr 07, 2020 9.822 10.02 9.822 9.905 94,204 +0.18(+1.88%)
Apr 06, 2020 9.589 9.838 9.589 9.722 129,893 +0.18(+1.92%)
Apr 03, 2020 9.888 9.888 9.481 9.539 120,468 -0.15(-1.54%)
Apr 02, 2020 9.830 9.880 9.531 9.689 129,820 -0.21(-2.10%)
Apr 01, 2020 10.27 10.27 9.697 9.896 171,987 -0.40(-3.87%)
Mar 31, 2020 10.19 10.35 10.16 10.30 162,766 +0.01(+0.08%)
Mar 30, 2020 9.971 10.34 9.946 10.29 83,581 +0.32(+3.17%)
Mar 27, 2020 9.689 10.20 9.689 9.971 136,835 -0.04(-0.42%)
Mar 26, 2020 9.597 10.20 9.597 10.01 115,177 +0.42(+4.42%)
Mar 25, 2020 9.265 10.00 9.082 9.589 128,877 +0.45(+4.91%)
Mar 24, 2020 9.024 9.140 8.824 9.140 119,747 +0.48(+5.57%)
Mar 23, 2020 8.974 9.099 8.392 8.658 143,750 -0.50(-5.44%)
Mar 20, 2020 8.583 9.605 8.583 9.157 377,771 +0.59(+6.89%)
Mar 19, 2020 7.985 8.736 7.578 8.567 361,578 +0.30(+3.62%)
Mar 18, 2020 9.414 9.414 7.508 8.268 344,870 -1.41(-14.59%)
Mar 17, 2020 9.639 9.714 9.406 9.680 150,794 +0.17(+1.77%)
Mar 16, 2020 9.512 9.889 9.255 9.512 256,089 -0.66(-6.50%)
Mar 13, 2020 9.933 10.40 9.925 10.17 230,565 +0.51(+5.31%)
Mar 12, 2020 10.37 10.37 9.578 9.660 601,912 -1.12(-10.43%)
Mar 11, 2020 11.54 11.54 10.60 10.79 303,356 -0.82(-7.06%)
Mar 10, 2020 11.79 11.89 11.56 11.60 105,068 -0.19(-1.61%)
Mar 09, 2020 11.70 12.03 11.58 11.79 124,837 -0.32(-2.66%)
Mar 06, 2020 12.08 12.13 12.05 12.12 70,124 +0.04(+0.34%)
Mar 05, 2020 12.13 12.21 12.08 12.08 95,611 -0.14(-1.15%)
Mar 04, 2020 12.17 12.24 12.11 12.22 82,553 +0.04(+0.34%)
Mar 03, 2020 11.94 12.17 11.94 12.17 82,522 +0.24(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.